5 DAY PERFORMANCE
+149.29%
1 MONTH PERFORMANCE
+107.74%
3 MONTH PERFORMANCE
+9.06%
6 MONTH PERFORMANCE
-24.95%
YEAR-TO-DATE PERFORMANCE
-24.13%
1 YEAR PERFORMANCE
-53.47%
Nyxoah SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.37 | $1.47 (7.3%) | $1.47 | $1.37 | 0 | $61.57 M |
| 08/06/2026 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.30 | 168.80 K | $56.60 M |
| 08/05/2026 | $1.50 | $1.41 (-6%) | $1.50 | $1.40 | 130.40 K | $60.92 M |
| 08/04/2026 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.39 | 211.70 K | $62.65 M |
| 08/03/2026 | $1.42 | $1.46 (2.82%) | $1.46 | $1.42 | 87.00 K | $63.08 M |
| 07/31/2026 | $1.40 | $1.40 (0%) | $1.41 | $1.35 | 332.70 K | $60.49 M |
| 07/30/2026 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.40 | 87.11 K | $60.92 M |
| 07/29/2026 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.38 | 64.20 K | $60.06 M |
| 07/28/2026 | $1.40 | $1.43 (2.14%) | $1.44 | $1.39 | 109.60 K | $61.79 M |
| 07/27/2026 | $1.40 | $1.40 (0%) | $1.43 | $1.38 | 59.00 K | $60.49 M |
| 07/24/2026 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.38 | 107.20 K | $60.49 M |
| 07/23/2026 | $1.50 | $1.47 (-2%) | $1.52 | $1.44 | 131.10 K | $63.52 M |
| 07/22/2026 | $1.56 | $1.53 (-1.92%) | $1.56 | $1.50 | 195.82 K | $66.11 M |
| 07/21/2026 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.52 | 178.76 K | $66.54 M |
| 07/20/2026 | $1.55 | $1.56 (0.65%) | $1.59 | $1.53 | 55.75 K | $67.41 M |
| 07/17/2026 | $1.58 | $1.57 (-0.63%) | $1.61 | $1.55 | 125.40 K | $67.84 M |
| 07/16/2026 | $1.59 | $1.62 (1.89%) | $1.67 | $1.59 | 131.30 K | $70.00 M |
| 07/15/2026 | $1.59 | $1.61 (1.26%) | $1.61 | $1.55 | 101.05 K | $69.57 M |
| 07/14/2026 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.52 | 283.00 K | $68.27 M |
| 07/13/2026 | $1.69 | $1.64 (-2.96%) | $1.72 | $1.64 | 84.04 K | $70.86 M |
| 07/10/2026 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.68 | 223.53 K | $73.89 M |
| 07/09/2026 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.67 | 273.50 K | $72.16 M |
| 07/08/2026 | $1.78 | $1.67 (-6.18%) | $1.80 | $1.63 | 397.40 K | $72.16 M |
| 07/07/2026 | $1.81 | $1.68 (-7.18%) | $1.82 | $1.60 | 540.31 K | $72.59 M |
| 07/06/2026 | $1.83 | $1.77 (-3.28%) | $1.86 | $1.72 | 482.06 K | $76.48 M |
| 07/02/2026 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.67 | 110.58 K | $74.32 M |
| 07/01/2026 | $1.72 | $1.78 (3.49%) | $1.80 | $1.67 | 156.30 K | $76.91 M |
| 06/30/2026 | $1.67 | $1.69 (1.2%) | $1.70 | $1.61 | 142.41 K | $73.02 M |
| 06/29/2026 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.61 | 102.31 K | $71.29 M |
| 06/26/2026 | $1.63 | $1.67 (2.45%) | $1.71 | $1.60 | 113.04 K | $72.16 M |
| 06/25/2026 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.60 | 92.14 K | $70.43 M |
| 06/24/2026 | $1.58 | $1.62 (2.53%) | $1.62 | $1.56 | 68.80 K | $70.00 M |
| 06/23/2026 | $1.53 | $1.57 (2.61%) | $1.64 | $1.53 | 102.20 K | $67.84 M |
| 06/22/2026 | $1.62 | $1.57 (-3.09%) | $1.63 | $1.51 | 133.05 K | $67.84 M |
| 06/18/2026 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.52 | 281.74 K | $69.13 M |
| 06/17/2026 | $1.58 | $1.59 (0.63%) | $1.70 | $1.58 | 1.70 M | $68.70 M |
| 06/16/2026 | $1.55 | $1.58 (1.94%) | $1.67 | $1.51 | 453.90 K | $68.27 M |
| 06/15/2026 | $1.45 | $1.55 (6.9%) | $1.57 | $1.40 | 623.80 K | $66.97 M |
| 06/12/2026 | $1.58 | $1.39 (-12.03%) | $1.58 | $1.36 | 1.07 M | $60.06 M |
| 06/11/2026 | $1.36 | $1.49 (9.56%) | $1.55 | $1.34 | 684.30 K | $64.38 M |
| 06/10/2026 | $1.51 | $1.31 (-13.25%) | $1.54 | $1.26 | 1.65 M | $56.60 M |
| 06/09/2026 | $1.42 | $1.34 (-5.63%) | $1.49 | $1.27 | 971.80 K | $57.90 M |
| 06/08/2026 | $1.67 | $1.39 (-16.77%) | $1.68 | $1.35 | 3.70 M | $60.06 M |
| 06/05/2026 | $1.73 | $1.45 (-16.18%) | $1.73 | $1.31 | 2.47 M | $62.65 M |
| 06/04/2026 | $2.82 | $2.88 (2.13%) | $3.00 | $2.82 | 41.10 K | $124.44 M |
| 06/03/2026 | $2.91 | $2.87 (-1.37%) | $2.93 | $2.85 | 18.76 K | $124.01 M |
| 06/02/2026 | $3.01 | $2.97 (-1.33%) | $3.01 | $2.93 | 39.12 K | $128.33 M |
| 06/01/2026 | $3.06 | $3.02 (-1.31%) | $3.06 | $2.98 | 6.27 K | $130.49 M |
| 05/29/2026 | $3.06 | $2.98 (-2.61%) | $3.06 | $2.96 | 15.40 K | $128.76 M |
| 05/28/2026 | $2.93 | $2.99 (2.05%) | $3.03 | $2.83 | 16.90 K | $129.19 M |
| 05/27/2026 | $2.88 | $2.82 (-2.08%) | $2.92 | $2.81 | 21.71 K | $121.85 M |
| 05/26/2026 | $2.74 | $2.70 (-1.46%) | $2.80 | $2.68 | 39.70 K | $116.66 M |
| 05/22/2026 | $2.81 | $2.87 (2.14%) | $2.88 | $2.75 | 106.42 K | $124.01 M |
| 05/21/2026 | $2.92 | $2.87 (-1.71%) | $2.92 | $2.84 | 31.50 K | $124.01 M |
| 05/20/2026 | $2.81 | $2.86 (1.78%) | $2.94 | $2.78 | 18.38 K | $123.58 M |
| 05/19/2026 | $2.82 | $2.81 (-0.35%) | $2.88 | $2.72 | 86.00 K | $121.42 M |
| 05/18/2026 | $2.83 | $2.92 (3.18%) | $3.15 | $2.82 | 142.84 K | $126.17 M |
| 05/15/2026 | $3.02 | $3.08 (1.99%) | $3.11 | $2.96 | 30.70 K | $133.08 M |
| 05/14/2026 | $2.90 | $2.92 (0.69%) | $3.02 | $2.90 | 71.11 K | $126.17 M |
| 05/13/2026 | $3.02 | $3.08 (1.99%) | $3.15 | $3.00 | 26.81 K | $133.08 M |
| 05/12/2026 | $3.21 | $3.07 (-4.36%) | $3.23 | $3.00 | 24.70 K | $132.65 M |
| 05/11/2026 | $3.30 | $3.33 (0.91%) | $3.35 | $3.22 | 29.90 K | $143.88 M |
| 05/08/2026 | $3.22 | $3.26 (1.24%) | $3.26 | $3.12 | 66.27 K | $140.86 M |
| 05/07/2026 | $3.25 | $3.20 (-1.54%) | $3.25 | $3.11 | 30.23 K | $138.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
